Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.67 | 13.67 | 11.23 | 11.51 | 1,423,845 | -1.94(-14.42%) |
Apr 29, 2019 | 13.42 | 13.68 | 13.35 | 13.45 | 368,253 | +0.02(+0.15%) |
Apr 26, 2019 | 12.97 | 13.49 | 12.96 | 13.43 | 261,000 | +0.49(+3.79%) |
Apr 25, 2019 | 12.97 | 13.03 | 12.83 | 12.94 | 203,414 | -0.03(-0.23%) |
Apr 24, 2019 | 12.68 | 13.08 | 12.61 | 12.97 | 227,025 | +0.31(+2.45%) |
Apr 23, 2019 | 12.56 | 12.80 | 12.56 | 12.66 | 492,704 | +0.10(+0.80%) |
Apr 22, 2019 | 12.47 | 12.59 | 12.35 | 12.56 | 147,164 | +0.06(+0.48%) |
Apr 18, 2019 | 12.44 | 12.56 | 12.38 | 12.50 | 176,900 | +0.01(+0.08%) |
Apr 17, 2019 | 12.64 | 12.64 | 12.30 | 12.49 | 248,601 | -0.19(-1.50%) |
Apr 16, 2019 | 12.92 | 12.97 | 12.61 | 12.68 | 312,090 | -0.18(-1.40%) |
Apr 15, 2019 | 12.71 | 12.95 | 12.71 | 12.86 | 344,631 | +0.15(+1.18%) |
Apr 12, 2019 | 13.03 | 13.04 | 12.70 | 12.71 | 269,900 | -0.33(-2.53%) |
Apr 11, 2019 | 13.25 | 13.25 | 12.98 | 13.04 | 289,034 | -0.22(-1.66%) |
Apr 10, 2019 | 13.44 | 13.60 | 13.23 | 13.26 | 248,321 | -0.21(-1.56%) |
Apr 09, 2019 | 13.43 | 13.63 | 13.35 | 13.47 | 487,768 | +0.08(+0.60%) |
Apr 08, 2019 | 13.19 | 13.48 | 13.03 | 13.39 | 295,301 | +0.22(+1.67%) |
Apr 05, 2019 | 13.42 | 13.50 | 13.12 | 13.17 | 466,700 | -0.25(-1.86%) |
Apr 04, 2019 | 13.32 | 13.57 | 13.20 | 13.42 | 485,908 | +0.13(+0.98%) |
Apr 03, 2019 | 13.53 | 13.80 | 13.06 | 13.29 | 1,440,604 | -0.91(-6.41%) |
Apr 02, 2019 | 14.93 | 15.40 | 14.06 | 14.20 | 1,605,735 | -3.40(-19.32%) |
Apr 01, 2019 | 17.71 | 17.71 | 17.53 | 17.60 | 288,050 | -0.01(-0.06%) |
Mar 29, 2019 | 17.47 | 17.65 | 17.47 | 17.61 | 210,200 | +0.22(+1.27%) |
Mar 28, 2019 | 17.23 | 17.52 | 17.20 | 17.39 | 219,299 | +0.18(+1.05%) |
Mar 27, 2019 | 16.99 | 17.23 | 16.96 | 17.21 | 862,321 | +0.15(+0.88%) |
Mar 26, 2019 | 16.90 | 17.13 | 16.90 | 17.06 | 276,686 | +0.22(+1.31%) |
Mar 25, 2019 | 16.84 | 16.93 | 16.59 | 16.84 | 156,028 | +0.01(+0.06%) |
Mar 22, 2019 | 17.03 | 17.20 | 16.83 | 16.83 | 267,600 | -0.29(-1.69%) |
Mar 21, 2019 | 16.97 | 17.42 | 16.97 | 17.12 | 437,311 | +0.17(+1.00%) |
Mar 20, 2019 | 16.51 | 17.12 | 16.51 | 16.95 | 416,578 | +0.36(+2.17%) |
Mar 19, 2019 | 16.41 | 16.69 | 16.28 | 16.59 | 208,354 | +0.23(+1.41%) |
Mar 18, 2019 | 16.51 | 16.58 | 16.32 | 16.36 | 273,768 | -0.14(-0.85%) |
Mar 15, 2019 | 16.65 | 16.82 | 16.47 | 16.50 | 535,200 | -0.15(-0.90%) |
Mar 14, 2019 | 16.74 | 16.85 | 16.56 | 16.65 | 131,290 | -0.09(-0.54%) |
Mar 13, 2019 | 16.78 | 16.97 | 16.72 | 16.74 | 161,453 | +0.01(+0.06%) |
Mar 12, 2019 | 16.68 | 16.79 | 16.51 | 16.73 | 238,030 | +0.05(+0.30%) |
Mar 11, 2019 | 16.45 | 16.70 | 16.38 | 16.68 | 135,562 | +0.24(+1.46%) |
Mar 08, 2019 | 16.48 | 16.53 | 16.22 | 16.44 | 158,400 | -0.05(-0.30%) |
Mar 07, 2019 | 16.41 | 16.51 | 16.27 | 16.49 | 195,857 | +0.06(+0.37%) |
Mar 06, 2019 | 16.89 | 16.92 | 16.36 | 16.43 | 172,329 | -0.44(-2.61%) |
Mar 05, 2019 | 17.01 | 17.06 | 16.81 | 16.87 | 134,009 | -0.17(-1.00%) |
Mar 04, 2019 | 17.00 | 17.07 | 16.82 | 17.04 | 225,216 | +0.01(+0.06%) |
Mar 01, 2019 | 17.16 | 17.19 | 16.95 | 17.03 | 255,300 | -0.04(-0.23%) |
Feb 28, 2019 | 16.99 | 17.24 | 16.91 | 17.07 | 277,149 | +0.06(+0.35%) |
Feb 27, 2019 | 17.00 | 17.10 | 16.90 | 17.01 | 109,263 | -0.04(-0.23%) |
Feb 26, 2019 | 17.12 | 17.33 | 16.88 | 17.05 | 167,852 | -0.11(-0.64%) |
Feb 25, 2019 | 17.32 | 17.38 | 17.15 | 17.16 | 240,851 | -0.09(-0.52%) |
Feb 22, 2019 | 17.29 | 17.35 | 17.18 | 17.25 | 111,300 | -0.01(-0.06%) |
Feb 21, 2019 | 17.25 | 17.33 | 17.17 | 17.26 | 141,917 | +0.00(+0.00%) |
Feb 20, 2019 | 17.14 | 17.38 | 16.96 | 17.26 | 261,465 | +0.12(+0.70%) |
Feb 19, 2019 | 16.59 | 17.21 | 16.56 | 17.14 | 672,081 | +0.57(+3.44%) |
Feb 15, 2019 | 16.49 | 16.79 | 16.43 | 16.57 | 1,164,900 | +0.14(+0.85%) |
Feb 14, 2019 | 16.46 | 16.67 | 16.40 | 16.43 | 290,613 | -0.04(-0.24%) |
Feb 13, 2019 | 16.30 | 16.63 | 16.24 | 16.47 | 499,382 | +0.17(+1.04%) |
Feb 12, 2019 | 16.38 | 16.41 | 16.18 | 16.30 | 509,371 | +0.01(+0.06%) |
Feb 11, 2019 | 16.16 | 16.29 | 15.92 | 16.29 | 420,313 | +0.10(+0.62%) |
Feb 08, 2019 | 15.85 | 16.21 | 15.71 | 16.19 | 206,500 | +0.34(+2.15%) |
Feb 07, 2019 | 15.84 | 15.95 | 15.77 | 15.85 | 185,598 | -0.07(-0.44%) |
Feb 06, 2019 | 15.97 | 16.11 | 15.72 | 15.92 | 165,181 | -0.01(-0.06%) |
Feb 05, 2019 | 16.05 | 16.19 | 15.77 | 15.93 | 164,495 | -0.02(-0.13%) |
Feb 04, 2019 | 15.74 | 16.22 | 15.50 | 15.95 | 280,209 | +0.21(+1.33%) |